Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy LondonMetric Property (LMP) by Berenberg
- Buy Smiths News (SNWS) by Berenberg
- Neutral Antofagasta (ANTO) by ODDO BHF
- Overweight WH Smith (SMWH) by JP Morgan
- Sector Perform Bodycote (BOY) by RBC Capital
- Hold Rathbones Group (RAT) by Deutsche Bank
- Buy AO World (AO.) by Jefferies
- Hold Wizz Air Holdings (WIZZ) by Kepler Cheuvreux
- Neutral United Utilities Group (UU.) by Citi
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Hold B&M European Value Retail S.A. (DI) (BME) by Shore Capital
- Under Review Everyman Media Group (EMAN) by Canaccord Genuity
- Buy IG Design Group (IGR) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Jefferies
- Sell Associated British Foods (ABF) by Citi
- Buy Fisher (James) & Sons (FSJ) by Berenberg
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Underperform HGCapital Trust (HGT) by Jefferies
Emmerson NPV (EML) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/03/2020 | 3.60p | 4.00p | 3.50p | 3.95p | 2026898 |
| 02/03/2020 | 3.75p | 3.80p | 3.43p | 3.55p | 4214425 |
| 28/02/2020 | 3.65p | 3.80p | 3.30p | 3.75p | 4818217 |
| 27/02/2020 | 4.20p | 4.20p | 3.70p | 3.70p | 2862322 |
| 26/02/2020 | 4.55p | 4.58p | 3.70p | 4.20p | 8902264 |
| 25/02/2020 | 4.55p | 4.70p | 4.40p | 4.55p | 3030488 |
| 24/02/2020 | 4.75p | 4.89p | 4.41p | 4.55p | 6029995 |
| 21/02/2020 | 4.60p | 4.65p | 4.50p | 4.60p | 974368 |
| 20/02/2020 | 4.75p | 4.79p | 4.53p | 4.60p | 2653451 |
| 19/02/2020 | 4.80p | 4.80p | 4.50p | 4.75p | 1830420 |
| 18/02/2020 | 4.85p | 4.88p | 4.73p | 4.80p | 1811165 |
| 17/02/2020 | 4.90p | 4.95p | 4.70p | 4.85p | 2308904 |
| 14/02/2020 | 4.90p | 5.00p | 4.83p | 4.90p | 513173 |
| 13/02/2020 | 4.90p | 4.95p | 4.80p | 4.90p | 1247225 |
| 12/02/2020 | 4.80p | 5.20p | 4.80p | 4.90p | 4098741 |
| 11/02/2020 | 4.63p | 4.89p | 4.58p | 4.80p | 4275274 |
| 10/02/2020 | 4.60p | 4.70p | 4.55p | 4.63p | 2033470 |
| 07/02/2020 | 4.45p | 4.70p | 4.43p | 4.60p | 816062 |
| 06/02/2020 | 4.20p | 4.69p | 4.17p | 4.45p | 5485649 |
| 05/02/2020 | 4.20p | 4.28p | 4.17p | 4.20p | 211983 |
| 04/02/2020 | 4.20p | 4.26p | 4.16p | 4.20p | 602209 |
| 03/02/2020 | 4.20p | 4.27p | 4.13p | 4.20p | 957025 |
| 31/01/2020 | 4.25p | 4.34p | 4.10p | 4.20p | 1308662 |
| 30/01/2020 | 4.35p | 4.50p | 4.13p | 4.25p | 1498146 |
| 29/01/2020 | 4.25p | 4.47p | 4.21p | 4.35p | 1004291 |
| 28/01/2020 | 4.30p | 4.34p | 4.10p | 4.10p | 2687578 |
| 27/01/2020 | 4.50p | 4.57p | 4.26p | 4.30p | 3326482 |
| 24/01/2020 | 4.50p | 4.60p | 4.45p | 4.50p | 1358959 |
| 23/01/2020 | 4.50p | 4.59p | 4.40p | 4.50p | 2685678 |
| 22/01/2020 | 4.50p | 4.60p | 4.43p | 4.50p | 2552416 |
| 21/01/2020 | 4.85p | 4.88p | 4.42p | 4.50p | 6003588 |
| 20/01/2020 | 4.70p | 5.07p | 4.70p | 4.85p | 7696933 |
| 17/01/2020 | 4.50p | 4.80p | 4.50p | 4.70p | 8201688 |
| 16/01/2020 | 4.00p | 4.65p | 4.00p | 4.30p | 8013219 |
| 15/01/2020 | 3.95p | 4.07p | 3.95p | 4.00p | 1211452 |
| 14/01/2020 | 4.00p | 4.10p | 3.90p | 4.00p | 2059675 |
| 13/01/2020 | 3.80p | 4.12p | 3.77p | 3.95p | 4345792 |
| 10/01/2020 | 3.70p | 3.90p | 3.70p | 3.80p | 1693317 |
| 09/01/2020 | 3.70p | 3.77p | 3.60p | 3.70p | 2229556 |
| 08/01/2020 | 3.75p | 3.75p | 3.52p | 3.70p | 2881822 |
| 07/01/2020 | 3.75p | 3.75p | 3.60p | 3.75p | 385961 |
| 06/01/2020 | 3.90p | 3.90p | 3.60p | 3.75p | 2046329 |
| 03/01/2020 | 3.90p | 3.90p | 3.82p | 3.90p | 141874 |
| 02/01/2020 | 4.00p | 4.05p | 3.80p | 3.90p | 2034625 |
| 01/01/2020 | 4.00p | 4.07p | 4.00p | 4.00p | 399620 |
| 31/12/2019 | 4.00p | 4.07p | 4.00p | 4.00p | 399620 |
| 30/12/2019 | 3.80p | 4.14p | 3.80p | 4.00p | 2166385 |
| 27/12/2019 | 3.80p | 3.87p | 3.70p | 3.80p | 1863283 |
| 26/12/2019 | 3.60p | 3.90p | 3.50p | 3.80p | 2265429 |
| 25/12/2019 | 3.60p | 3.90p | 3.50p | 3.80p | 2265429 |
| 24/12/2019 | 3.60p | 3.90p | 3.50p | 3.80p | 2265429 |
| 23/12/2019 | 3.40p | 3.70p | 3.33p | 3.60p | 3942972 |
| 20/12/2019 | 3.45p | 3.45p | 3.30p | 3.40p | 2439091 |
| 19/12/2019 | 3.45p | 3.49p | 3.42p | 3.45p | 656452 |
| 18/12/2019 | 3.50p | 3.50p | 3.42p | 3.45p | 835890 |
| 17/12/2019 | 3.50p | 3.58p | 3.42p | 3.50p | 1863847 |
| 16/12/2019 | 3.45p | 3.54p | 3.43p | 3.50p | 467313 |
| 13/12/2019 | 3.45p | 3.55p | 3.45p | 3.45p | 920662 |
| 12/12/2019 | 3.50p | 3.50p | 3.41p | 3.45p | 1890065 |
| 11/12/2019 | 3.50p | 3.57p | 3.42p | 3.50p | 488021 |
| 10/12/2019 | 3.60p | 3.69p | 3.41p | 3.50p | 3081876 |
| 09/12/2019 | 3.45p | 3.50p | 3.40p | 3.45p | 665206 |
| 06/12/2019 | 3.45p | 3.50p | 3.40p | 3.45p | 553791 |
| 05/12/2019 | 3.55p | 3.55p | 3.40p | 3.45p | 621208 |
| 04/12/2019 | 3.55p | 3.55p | 3.53p | 3.55p | 28148 |
| 03/12/2019 | 3.55p | 3.55p | 3.50p | 3.55p | 436593 |
| 02/12/2019 | 3.55p | 3.55p | 3.50p | 3.55p | 730998 |
| 29/11/2019 | 3.55p | 3.60p | 3.50p | 3.55p | 314252 |
| 28/11/2019 | 3.60p | 3.60p | 3.50p | 3.55p | 507656 |
| 27/11/2019 | 3.60p | 3.70p | 3.52p | 3.60p | 1307820 |
| 26/11/2019 | 3.70p | 3.72p | 3.55p | 3.60p | 704052 |
| 25/11/2019 | 3.60p | 3.88p | 3.59p | 3.70p | 5866440 |
| 22/11/2019 | 3.45p | 3.59p | 3.42p | 3.55p | 1590039 |
| 21/11/2019 | 3.55p | 3.58p | 3.40p | 3.45p | 2389915 |
| 20/11/2019 | 3.58p | 3.59p | 3.55p | 3.55p | 1169066 |
| 19/11/2019 | 3.58p | 3.60p | 3.55p | 3.58p | 1578098 |
| 18/11/2019 | 3.60p | 3.61p | 3.51p | 3.58p | 9190238 |
| 15/11/2019 | 3.60p | 3.62p | 3.50p | 3.60p | 1483352 |
| 14/11/2019 | 3.50p | 3.79p | 3.50p | 3.60p | 7848965 |
| 13/11/2019 | 3.55p | 3.55p | 3.25p | 3.50p | 9467697 |
| 12/11/2019 | 3.55p | 3.57p | 3.50p | 3.55p | 895370 |
| 11/11/2019 | 3.60p | 3.63p | 3.50p | 3.55p | 2737044 |
| 08/11/2019 | 3.65p | 3.70p | 3.60p | 3.60p | 915561 |
| 07/11/2019 | 3.78p | 3.79p | 3.65p | 3.70p | 1487742 |
| 06/11/2019 | 3.78p | 3.83p | 3.70p | 3.78p | 2404827 |
| 05/11/2019 | 3.80p | 3.84p | 3.70p | 3.78p | 2089457 |
| 04/11/2019 | 3.73p | 3.85p | 3.70p | 3.80p | 3460304 |
| 01/11/2019 | 3.78p | 3.85p | 3.66p | 3.73p | 2633655 |
| 31/10/2019 | 3.75p | 3.85p | 3.70p | 3.78p | 2753777 |
| 30/10/2019 | 3.75p | 3.84p | 3.62p | 3.75p | 4205081 |
| 29/10/2019 | 3.90p | 3.94p | 3.70p | 3.75p | 2885344 |
| 28/10/2019 | 3.95p | 4.19p | 3.70p | 3.90p | 14128195 |
| 25/10/2019 | 3.50p | 3.85p | 3.44p | 3.85p | 4199861 |
| 24/10/2019 | 3.40p | 3.54p | 3.40p | 3.50p | 1012790 |
| 23/10/2019 | 3.45p | 3.45p | 3.35p | 3.40p | 890270 |
| 22/10/2019 | 3.30p | 3.50p | 3.15p | 3.45p | 6825467 |
| 21/10/2019 | 3.25p | 3.37p | 3.25p | 3.30p | 3099113 |
| 18/10/2019 | 3.25p | 3.30p | 3.23p | 3.30p | 598420 |
| 17/10/2019 | 3.40p | 3.50p | 3.23p | 3.25p | 934836 |
| 16/10/2019 | 3.35p | 3.40p | 3.35p | 3.40p | 349597 |
| 15/10/2019 | 3.35p | 3.37p | 3.21p | 3.35p | 682574 |
| 14/10/2019 | 3.40p | 3.44p | 3.25p | 3.35p | 474405 |
| 11/10/2019 | 3.40p | 3.44p | 3.32p | 3.40p | 618883 |
| 10/10/2019 | 3.45p | 3.50p | 3.25p | 3.40p | 1670434 |
| 09/10/2019 | 3.50p | 3.52p | 3.32p | 3.45p | 511447 |
| 08/10/2019 | 3.50p | 3.50p | 3.40p | 3.50p | 965541 |
| 07/10/2019 | 3.50p | 3.60p | 3.40p | 3.50p | 288914 |
| 04/10/2019 | 3.50p | 3.50p | 3.36p | 3.40p | 260535 |
| 03/10/2019 | 3.35p | 3.54p | 3.33p | 3.50p | 1938861 |
| 02/10/2019 | 3.65p | 3.65p | 3.35p | 3.35p | 2490334 |
| 01/10/2019 | 3.70p | 3.78p | 3.58p | 3.58p | 1241456 |
| 30/09/2019 | 3.65p | 3.79p | 3.65p | 3.70p | 1096013 |
| 27/09/2019 | 3.65p | 3.66p | 3.58p | 3.65p | 861123 |
| 26/09/2019 | 3.60p | 3.74p | 3.57p | 3.65p | 1882793 |
| 25/09/2019 | 3.70p | 3.80p | 3.55p | 3.60p | 1772961 |
| 24/09/2019 | 3.65p | 3.99p | 3.65p | 3.75p | 5112821 |
| 23/09/2019 | 3.33p | 3.70p | 3.02p | 3.63p | 20902848 |
| 20/09/2019 | 3.30p | 3.38p | 3.30p | 3.33p | 1969695 |
| 19/09/2019 | 3.40p | 3.42p | 3.20p | 3.30p | 1931613 |
| 18/09/2019 | 3.40p | 3.42p | 3.30p | 3.40p | 880243 |
| 17/09/2019 | 3.45p | 3.48p | 3.33p | 3.40p | 748200 |
| 16/09/2019 | 3.50p | 3.50p | 3.42p | 3.45p | 457178 |
| 13/09/2019 | 3.50p | 3.50p | 3.41p | 3.50p | 206560 |
| 12/09/2019 | 3.55p | 3.55p | 3.45p | 3.50p | 283235 |
| 11/09/2019 | 3.55p | 3.57p | 3.53p | 3.55p | 619032 |
| 10/09/2019 | 3.60p | 3.69p | 3.53p | 3.55p | 1970208 |
| 09/09/2019 | 3.80p | 3.80p | 3.43p | 3.50p | 2456992 |
| 06/09/2019 | 3.60p | 3.90p | 3.60p | 3.80p | 4482847 |
| 05/09/2019 | 3.60p | 3.60p | 3.55p | 3.60p | 902251 |
| 04/09/2019 | 3.60p | 3.60p | 3.54p | 3.60p | 315327 |
| 03/09/2019 | 3.60p | 3.60p | 3.57p | 3.60p | 201697 |
| 02/09/2019 | 3.50p | 3.65p | 3.44p | 3.60p | 2079794 |
| 30/08/2019 | 3.50p | 3.50p | 3.44p | 3.50p | 2121483 |
| 29/08/2019 | 3.50p | 3.51p | 3.45p | 3.50p | 550237 |
| 28/08/2019 | 3.50p | 3.60p | 3.49p | 3.55p | 1801440 |
| 27/08/2019 | 3.50p | 3.53p | 3.49p | 3.50p | 185788 |
| 23/08/2019 | 3.50p | 3.53p | 3.47p | 3.50p | 839955 |
| 22/08/2019 | 3.50p | 3.53p | 3.45p | 3.50p | 77241 |
| 21/08/2019 | 3.50p | 3.53p | 3.43p | 3.50p | 634371 |
| 20/08/2019 | 3.55p | 3.55p | 3.40p | 3.50p | 3694270 |
| 19/08/2019 | 3.55p | 3.55p | 3.50p | 3.55p | 336668 |
| 16/08/2019 | 3.55p | 3.55p | 3.52p | 3.55p | 105728 |
| 15/08/2019 | 3.55p | 3.55p | 3.52p | 3.55p | 250000 |
| 14/08/2019 | 3.55p | 3.62p | 3.54p | 3.62p | 456695 |
| 13/08/2019 | 3.55p | 3.59p | 3.54p | 3.55p | 180260 |
| 12/08/2019 | 3.55p | 3.60p | 3.54p | 3.55p | 413704 |
| 09/08/2019 | 3.75p | 3.75p | 3.45p | 3.55p | 3038999 |
| 08/08/2019 | 3.75p | 3.79p | 3.72p | 3.75p | 242560 |
| 07/08/2019 | 3.75p | 3.80p | 3.72p | 3.75p | 347931 |
| 06/08/2019 | 3.90p | 3.92p | 3.70p | 3.70p | 2269829 |
| 05/08/2019 | 3.90p | 3.97p | 3.83p | 3.90p | 616508 |
| 02/08/2019 | 3.90p | 3.97p | 3.90p | 3.90p | 463915 |
| 01/08/2019 | 3.90p | 4.00p | 3.90p | 3.90p | 55170 |
| 31/07/2019 | 3.90p | 3.98p | 3.80p | 3.90p | 367271 |
| 30/07/2019 | 3.90p | 4.00p | 3.87p | 3.90p | 814387 |
| 29/07/2019 | 3.90p | 3.98p | 3.80p | 3.90p | 1367046 |
| 26/07/2019 | 3.90p | 4.00p | 3.87p | 3.90p | 674575 |
| 25/07/2019 | 3.90p | 3.98p | 3.80p | 3.90p | 985060 |
| 24/07/2019 | 3.90p | 3.94p | 3.80p | 3.90p | 1374309 |
| 23/07/2019 | 3.90p | 3.94p | 3.84p | 3.90p | 704160 |
| 22/07/2019 | 3.90p | 3.97p | 3.84p | 3.90p | 1291246 |
| 19/07/2019 | 4.00p | 4.10p | 3.80p | 3.90p | 4791776 |
| 18/07/2019 | 3.85p | 4.10p | 3.85p | 4.00p | 2258954 |
| 17/07/2019 | 3.83p | 3.91p | 3.80p | 3.85p | 1586795 |
| 16/07/2019 | 3.85p | 3.90p | 3.77p | 3.83p | 862374 |
| 15/07/2019 | 3.85p | 3.88p | 3.81p | 3.85p | 736225 |
| 12/07/2019 | 3.85p | 3.85p | 3.76p | 3.85p | 1178728 |
| 11/07/2019 | 4.00p | 4.04p | 3.94p | 4.00p | 212995 |
| 10/07/2019 | 4.05p | 4.07p | 3.94p | 4.00p | 768385 |
| 09/07/2019 | 4.00p | 4.15p | 4.00p | 4.05p | 1169144 |
| 08/07/2019 | 4.05p | 4.07p | 4.00p | 4.00p | 342569 |
| 05/07/2019 | 4.05p | 4.07p | 4.03p | 4.05p | 48983 |
| 04/07/2019 | 4.05p | 4.07p | 4.03p | 4.05p | 175895 |
| 03/07/2019 | 4.10p | 4.10p | 4.03p | 4.05p | 694634 |
| 02/07/2019 | 4.15p | 4.15p | 4.00p | 4.10p | 424082 |
| 01/07/2019 | 4.30p | 4.30p | 4.10p | 4.15p | 1060453 |
| 28/06/2019 | 4.35p | 4.35p | 4.21p | 4.30p | 353905 |
| 27/06/2019 | 4.35p | 4.40p | 4.31p | 4.35p | 820154 |
| 26/06/2019 | 4.30p | 4.40p | 4.23p | 4.35p | 116342 |
| 25/06/2019 | 4.30p | 4.32p | 4.20p | 4.25p | 118677 |
| 24/06/2019 | 4.30p | 4.40p | 4.23p | 4.30p | 149546 |
| 21/06/2019 | 4.35p | 4.38p | 4.23p | 4.30p | 291043 |
| 20/06/2019 | 4.40p | 4.45p | 4.30p | 4.35p | 1229558 |
| 19/06/2019 | 4.40p | 4.48p | 4.37p | 4.40p | 502247 |
| 18/06/2019 | 4.40p | 4.50p | 4.36p | 4.40p | 712519 |
| 17/06/2019 | 4.60p | 4.67p | 4.35p | 4.40p | 1005976 |
| 14/06/2019 | 4.50p | 4.67p | 4.30p | 4.60p | 2575346 |
| 13/06/2019 | 4.35p | 4.50p | 4.26p | 4.50p | 1242423 |
| 12/06/2019 | 4.30p | 4.37p | 4.24p | 4.35p | 1125758 |
| 11/06/2019 | 4.45p | 4.45p | 4.22p | 4.30p | 1571916 |
| 10/06/2019 | 4.45p | 4.70p | 4.40p | 4.45p | 3693724 |
| 07/06/2019 | 4.30p | 4.30p | 4.14p | 4.20p | 1184191 |
| 06/06/2019 | 4.40p | 4.40p | 4.20p | 4.30p | 2241036 |
| 05/06/2019 | 4.50p | 4.50p | 4.30p | 4.35p | 1616905 |
| 04/06/2019 | 4.75p | 4.75p | 4.40p | 4.50p | 1554519 |
| 03/06/2019 | 4.75p | 4.75p | 4.70p | 4.75p | 235055 |
| 31/05/2019 | 4.75p | 4.75p | 4.70p | 4.75p | 487054 |
| 30/05/2019 | 4.35p | 4.78p | 4.34p | 4.75p | 2719271 |
| 29/05/2019 | 4.35p | 4.40p | 4.35p | 4.35p | 259420 |
| 28/05/2019 | 4.55p | 4.58p | 4.30p | 4.35p | 2680025 |
*Close Price adjusted for both dividends and splits